Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advantage Oil & Gas Ltd (NY: AAV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 5.600 5.750 5.540 5.720 50,459 +0.19(+3.44%)
Apr 28, 2016 5.530 5.630 5.490 5.530 72,285 -0.01(-0.18%)
Apr 27, 2016 5.530 5.640 5.410 5.540 56,862 +0.06(+1.09%)
Apr 26, 2016 5.440 5.560 5.420 5.480 92,874 +0.07(+1.29%)
Apr 25, 2016 5.470 5.510 5.400 5.410 55,806 -0.11(-1.99%)
Apr 22, 2016 5.470 5.700 5.470 5.520 83,165 +0.07(+1.28%)
Apr 21, 2016 5.500 5.540 5.430 5.450 39,508 -0.04(-0.73%)
Apr 20, 2016 5.380 5.640 5.370 5.490 76,638 +0.04(+0.73%)
Apr 19, 2016 5.360 5.470 5.350 5.450 85,910 +0.15(+2.83%)
Apr 18, 2016 5.040 5.350 4.970 5.300 67,590 +0.14(+2.71%)
Apr 15, 2016 5.220 5.220 5.130 5.160 173,508 -0.11(-2.09%)
Apr 14, 2016 5.460 5.460 5.175 5.270 79,251 -0.16(-2.95%)
Apr 13, 2016 5.540 5.640 5.430 5.430 75,881 -0.12(-2.16%)
Apr 12, 2016 5.350 5.590 5.230 5.550 128,168 +0.24(+4.52%)
Apr 11, 2016 5.220 5.360 5.220 5.310 49,819 +0.08(+1.53%)
Apr 08, 2016 5.330 5.330 5.160 5.230 54,813 +0.09(+1.75%)
Apr 07, 2016 5.200 5.240 5.100 5.140 34,515 -0.07(-1.34%)
Apr 06, 2016 5.180 5.230 5.090 5.210 72,851 +0.09(+1.76%)
Apr 05, 2016 5.020 5.140 4.990 5.120 55,613 +0.03(+0.59%)
Apr 04, 2016 5.160 5.260 5.090 5.090 72,332 -0.10(-1.93%)
Apr 01, 2016 5.370 5.410 5.170 5.190 45,597 -0.30(-5.46%)
Mar 31, 2016 5.470 5.540 5.360 5.490 61,550 +0.00(+0.00%)
Mar 30, 2016 5.330 5.520 5.290 5.490 206,517 +0.26(+4.97%)
Mar 29, 2016 5.140 5.280 5.100 5.230 67,209 +0.05(+0.97%)
Mar 28, 2016 5.130 5.200 5.020 5.180 48,988 +0.05(+0.97%)
Mar 24, 2016 5.050 5.130 5.130 5.130 47,500 -0.02(-0.39%)
Mar 23, 2016 5.310 5.310 5.086 5.150 50,478 -0.21(-3.92%)
Mar 22, 2016 5.390 5.470 5.320 5.360 59,587 -0.04(-0.74%)
Mar 21, 2016 5.450 5.530 5.360 5.400 100,057 -0.05(-0.92%)
Mar 18, 2016 5.670 5.700 5.430 5.450 100,810 -0.17(-3.02%)
Mar 17, 2016 5.550 5.680 5.550 5.620 107,029 +0.16(+2.93%)
Mar 16, 2016 5.320 5.490 5.290 5.460 169,365 +0.13(+2.44%)
Mar 15, 2016 5.400 5.420 5.290 5.330 101,445 -0.14(-2.56%)
Mar 14, 2016 5.540 5.590 5.390 5.470 114,206 -0.11(-1.97%)
Mar 11, 2016 5.630 5.738 5.570 5.580 119,683 +0.05(+0.90%)
Mar 10, 2016 5.420 5.560 5.340 5.530 258,081 +0.11(+2.03%)
Mar 09, 2016 5.220 5.460 5.190 5.420 161,187 +0.20(+3.83%)
Mar 08, 2016 5.000 5.220 4.817 5.220 128,349 +0.21(+4.19%)
Mar 07, 2016 5.140 5.250 4.990 5.010 129,238 -0.13(-2.53%)
Mar 04, 2016 5.210 5.280 5.070 5.140 116,823 -0.08(-1.53%)
Mar 03, 2016 5.230 5.370 5.190 5.220 78,650 -0.05(-0.95%)
Mar 02, 2016 5.080 5.270 5.050 5.270 142,406 +0.15(+2.93%)
Mar 01, 2016 5.120 5.126 5.030 5.120 231,797 +0.05(+0.99%)
Feb 29, 2016 4.990 5.090 4.950 5.070 117,730 +0.10(+2.01%)
Feb 26, 2016 5.160 5.180 4.890 4.970 169,072 -0.11(-2.17%)
Feb 25, 2016 5.100 5.150 4.990 5.080 68,110 +0.02(+0.40%)
Feb 24, 2016 4.990 5.100 4.960 5.060 51,624 -0.01(-0.20%)
Feb 23, 2016 5.280 5.280 5.030 5.070 57,543 -0.24(-4.52%)
Feb 22, 2016 5.320 5.410 5.290 5.310 86,313 +0.05(+0.95%)
Feb 19, 2016 5.140 5.330 5.050 5.260 51,233 +0.07(+1.35%)
Feb 18, 2016 5.520 5.530 5.130 5.190 210,188 -0.48(-8.47%)
Feb 17, 2016 5.530 5.820 5.520 5.670 216,424 +0.23(+4.23%)
Feb 16, 2016 5.540 5.580 5.290 5.440 105,715 +0.04(+0.74%)
Feb 12, 2016 5.450 5.400 5.400 5.400 64,800 +0.04(+0.75%)
Feb 11, 2016 5.310 5.390 5.150 5.360 78,285 -0.02(-0.37%)
Feb 10, 2016 5.380 5.610 5.260 5.380 78,430 +0.02(+0.37%)
Feb 09, 2016 5.690 5.690 5.350 5.360 69,724 -0.33(-5.80%)
Feb 08, 2016 5.470 5.850 5.450 5.690 204,502 +0.16(+2.89%)
Feb 05, 2016 5.570 5.680 5.470 5.530 120,553 -0.08(-1.43%)
Feb 04, 2016 5.560 5.660 5.430 5.610 212,978 +0.11(+2.00%)
Feb 03, 2016 5.400 5.510 5.260 5.500 380,862 +0.22(+4.17%)
Feb 02, 2016 5.240 5.300 5.100 5.280 308,663 -0.08(-1.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.